Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	21.56	21.56	20.87	21.10	375,945	+0.05(+0.26%)
Jan 28, 2010	21.37	21.67	21.05	21.05	147,277	-0.11(-0.51%)
Jan 27, 2010	21.20	21.20	20.99	21.16	195,136	+0.02(+0.09%)
Jan 26, 2010	21.02	21.27	20.95	21.14	183,453	+0.16(+0.77%)
Jan 25, 2010	21.24	21.24	20.72	20.98	133,021	+0.01(+0.04%)
Jan 22, 2010	21.55	21.60	20.46	20.97	993,644	-0.57(-2.67%)
Jan 21, 2010	22.04	22.20	21.47	21.54	226,290	-0.48(-2.16%)
Jan 20, 2010	22.02	22.28	21.78	22.02	656,466	-0.04(-0.16%)
Jan 19, 2010	21.92	22.37	21.77	22.05	756,160	+0.17(+0.78%)
Jan 15, 2010	21.96	21.88	21.88	21.88	224,972	+0.14(+0.66%)
Jan 14, 2010	21.72	21.74	21.49	21.74	224,205	-0.09(-0.41%)
Jan 13, 2010	21.52	21.92	21.39	21.83	663,730	+0.31(+1.46%)
Jan 12, 2010	21.43	21.56	21.16	21.52	576,220	-0.04(-0.21%)
Jan 11, 2010	21.43	21.63	21.34	21.56	282,188	+0.12(+0.54%)
Jan 08, 2010	21.24	21.69	20.95	21.44	1,076,698	+0.12(+0.55%)
Jan 07, 2010	21.16	21.36	21.02	21.33	401,496	+0.14(+0.68%)
Jan 06, 2010	21.20	21.47	21.03	21.18	1,077,645	+0.29(+1.38%)
Jan 05, 2010	20.66	20.90	20.63	20.90	315,673	+0.16(+0.78%)
Jan 04, 2010	20.26	21.02	20.12	20.73	486,627	+0.58(+2.90%)
Dec 31, 2009	20.48	20.15	20.15	20.15	174,434	-0.16(-0.80%)
Dec 30, 2009	20.23	20.48	20.23	20.31	192,900	+0.00(+0.00%)
Dec 29, 2009	20.38	20.48	20.24	20.31	137,386	-0.01(-0.04%)
Dec 28, 2009	19.90	20.37	19.90	20.32	895,302	+0.42(+2.12%)
Dec 24, 2009	20.18	20.30	19.85	19.90	282,980	-0.23(-1.16%)
Dec 23, 2009	20.86	20.89	20.12	20.13	1,227,773	+0.01(+0.04%)
Dec 22, 2009	20.28	20.31	20.03	20.12	852,730	-0.18(-0.88%)
Dec 21, 2009	20.21	20.31	19.92	20.30	597,082	+0.03(+0.13%)
Dec 18, 2009	20.31	20.31	19.86	20.28	2,343,251	+0.12(+0.58%)
Dec 17, 2009	20.44	20.44	19.84	20.16	705,653	-0.22(-1.10%)
Dec 16, 2009	20.52	20.71	20.26	20.38	652,766	+0.00(+0.00%)
Dec 15, 2009	20.48	20.56	20.23	20.38	779,231	-0.10(-0.48%)
Dec 14, 2009	20.71	20.72	20.44	20.48	544,406	-0.49(-2.31%)
Dec 11, 2009	21.20	21.33	20.76	20.97	668,186	-0.32(-1.52%)
Dec 10, 2009	22.25	22.25	21.01	21.29	944,344	-0.27(-1.25%)
Dec 09, 2009	21.23	21.67	21.11	21.56	678,279	+0.33(+1.57%)
Dec 08, 2009	21.11	21.34	20.66	21.23	726,712	+0.00(+0.00%)
Dec 07, 2009	21.35	21.35	20.91	21.23	302,208	-0.20(-0.92%)
Dec 04, 2009	21.08	21.54	20.93	21.43	354,021	+0.49(+2.32%)
Dec 03, 2009	21.40	21.40	20.66	20.94	456,379	-0.26(-1.23%)
Dec 02, 2009	20.92	21.34	20.89	21.20	635,889	+0.26(+1.24%)
Dec 01, 2009	21.06	21.17	20.66	20.94	894,397	+0.28(+1.35%)
Nov 30, 2009	20.77	20.77	20.32	20.66	949,529	-0.13(-0.65%)
Nov 27, 2009	20.43	20.93	20.43	20.80	159,125	-0.53(-2.49%)
Nov 25, 2009	20.66	21.38	20.65	21.33	403,528	+0.22(+1.02%)
Nov 24, 2009	21.20	21.25	20.89	21.11	704,740	+0.09(+0.43%)
Nov 23, 2009	21.29	21.54	20.82	21.02	824,865	+0.17(+0.82%)
Nov 20, 2009	20.21	20.96	20.21	20.85	1,203,216	+0.31(+1.49%)
Nov 19, 2009	20.01	20.79	20.01	20.54	1,148,196	+0.29(+1.42%)
Nov 18, 2009	20.66	20.68	20.21	20.26	1,022,129	-0.44(-2.13%)
Nov 17, 2009	20.69	20.81	20.21	20.70	1,478,301	-0.05(-0.26%)
Nov 16, 2009	20.57	20.75	19.88	20.75	2,315,119	+0.33(+1.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.